28.81
-0.185(-0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 29.17 | 29.05 | 29.05 | 29.17 | 28.88 | 2,632 |
October 17, 2025 | 28.97 | 29 | 29 | 29 | 28.97 | 2,400 |
October 16, 2025 | 29.68 | 29 | 29 | 29.68 | 29 | 1,223 |
October 15, 2025 | 28.87 | 28.9 | 28.9 | 29 | 28.75 | 2,912 |
October 14, 2025 | 28.75 | 28.82 | 28.82 | 29 | 28.75 | 6,200 |
October 13, 2025 | 29.38 | 29.13 | 29.13 | 29.38 | 29.13 | 400 |
October 10, 2025 | 29.45 | 29.68 | 29.68 | 29.68 | 28.75 | 3,000 |
October 09, 2025 | 29.16 | 29.37 | 29.37 | 29.65 | 29.16 | 1,300 |
October 08, 2025 | 29.69 | 29.4 | 29.4 | 29.69 | 29.4 | 600 |
October 07, 2025 | 29.33 | 29.82 | 29.82 | 29.87 | 29.33 | 1,371 |
October 06, 2025 | 29.68 | 29.43 | 29.43 | 29.68 | 29.08 | 614 |
October 03, 2025 | 29.05 | 29.81 | 29.81 | 29.82 | 28.91 | 3,131 |
October 02, 2025 | 28.8 | 29.01 | 29.01 | 29.01 | 28.8 | 300 |
October 01, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 102 |
September 30, 2025 | 28.54 | 29.05 | 29.05 | 29.05 | 28.54 | 1,100 |
September 29, 2025 | 29.34 | 29.02 | 29.02 | 29.34 | 28.46 | 7,800 |
September 26, 2025 | 29.28 | 29.95 | 29.6 | 29.95 | 29.28 | 400 |
September 25, 2025 | 28.82 | 28.99 | 28.65 | 28.99 | 28.63 | 4,238 |
September 24, 2025 | 29.68 | 29.05 | 28.71 | 29.68 | 29 | 5,700 |
September 23, 2025 | 29.8 | 29.67 | 29.32 | 29.82 | 29.5 | 8,842 |
September 22, 2025 | 29.76 | 29.76 | 29.41 | 29.76 | 29.76 | 1,000 |
September 19, 2025 | 29.76 | 29.88 | 29.53 | 30.05 | 29.76 | 4,305 |
September 18, 2025 | 29.97 | 29.86 | 29.51 | 29.99 | 29.86 | 435 |
September 17, 2025 | 29.73 | 29.73 | 29.38 | 29.73 | 29.73 | 2,500 |
September 16, 2025 | 30 | 30 | 29.65 | 30 | 30 | 4,628 |
September 15, 2025 | 29.95 | 29.95 | 29.6 | 29.95 | 29.95 | 700 |
September 12, 2025 | 29.71 | 29.93 | 29.93 | 29.93 | 29.25 | 3,628 |
September 11, 2025 | 29.15 | 29.25 | 29.25 | 29.63 | 29.15 | 1,340 |
September 10, 2025 | 29.3 | 29.32 | 29.32 | 29.32 | 29.3 | 1,039 |
September 09, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 142 |
September 08, 2025 | 30.14 | 29.15 | 29.15 | 30.14 | 29.05 | 5,900 |
September 05, 2025 | 29.71 | 30 | 30 | 30.2 | 29.71 | 6,100 |
September 04, 2025 | 30 | 30.14 | 30.14 | 30.14 | 30 | 411 |
September 03, 2025 | 29.62 | 29.82 | 29.82 | 29.88 | 29.55 | 1,430 |
September 02, 2025 | 29.92 | 30.45 | 30.45 | 30.52 | 29.92 | 5,521 |
August 29, 2025 | 29.81 | 29.68 | 29.68 | 30.5 | 29.65 | 7,300 |
August 28, 2025 | 29.47 | 29.55 | 29.55 | 29.7 | 29.47 | 641 |
August 27, 2025 | 29.38 | 29.45 | 29.45 | 29.9 | 29.38 | 2,500 |
August 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 200 |
August 25, 2025 | 29.55 | 29.25 | 29.25 | 29.55 | 29.15 | 900 |
August 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 207 |
August 21, 2025 | 29.01 | 29.2 | 29.2 | 29.52 | 29.01 | 4,200 |
August 20, 2025 | 29.29 | 29 | 29 | 30 | 29 | 5,706 |
August 19, 2025 | 29.49 | 29 | 29 | 29.49 | 29 | 9,900 |
August 18, 2025 | 30.5 | 29.49 | 29.49 | 30.5 | 28.76 | 1,700 |
August 15, 2025 | 30 | 29.48 | 29.48 | 30 | 28.8 | 3,800 |
August 14, 2025 | 29 | 28.79 | 28.79 | 29.49 | 28.79 | 1,026 |
August 13, 2025 | 28.57 | 28.76 | 28.76 | 28.92 | 28.3 | 1,400 |
August 12, 2025 | 28.79 | 28.06 | 28.06 | 29.59 | 27.82 | 19,641 |
August 11, 2025 | 29.18 | 27.84 | 27.84 | 29.55 | 27.84 | 9,204 |
August 08, 2025 | 28.91 | 28.62 | 28.62 | 29.85 | 28 | 25,028 |
August 07, 2025 | 29.58 | 28 | 28 | 29.99 | 28 | 25,045 |
August 06, 2025 | 30.1 | 30 | 30 | 30.15 | 29.65 | 2,249 |
August 05, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
August 04, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
August 01, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
July 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 |
July 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 4 |
July 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 400 |
July 28, 2025 | 31.1 | 31.41 | 31.41 | 31.44 | 30.13 | 3,044 |